Skip to main content
Sakthi Sugars Limited (BOM:507315)
India flag India · Delayed Price · Currency is INR
15.50
-0.83 (-5.08%)
At close: Mar 9, 2026

Sakthi Sugars Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.5016.7615.0015.5015.50-5.08%587,169
Mar 6, 202616.7716.9516.2516.3316.33-2.62%5,129
Mar 5, 202617.2017.2016.5116.7716.77-1.29%27,562
Mar 4, 202615.5317.6015.5316.9916.999.40%24,435
Mar 2, 202615.3516.0015.1115.5315.53-2.69%8,846
Feb 27, 202615.6316.3015.6315.9615.961.85%10,273
Feb 26, 202615.7016.0515.5015.6715.671.23%4,164
Feb 25, 202615.8115.9015.3015.4815.48-0.77%3,724
Feb 24, 202616.9216.9215.5015.6015.60-4.53%5,765
Feb 23, 202617.0018.0016.2616.3416.34-2.74%5,722
Feb 20, 202616.8016.9316.4716.8016.800.18%1,099
Feb 19, 202617.0417.0416.7716.7716.77-1.58%394
Feb 18, 202617.5117.5117.0417.0417.040.12%2,107
Feb 17, 202617.1217.5417.0017.0217.02-3,424
Feb 16, 202617.1517.5017.0017.0217.02-0.76%3,196
Feb 13, 202617.7017.7017.0017.1517.15-3.16%2,558
Feb 12, 202617.6018.0717.6017.7117.71-2.15%4,460
Feb 11, 202618.0018.1017.6418.1018.10-0.39%513
Feb 10, 202617.6518.4517.6518.1718.174.31%1,680
Feb 9, 202617.9917.9917.4017.4217.42-0.29%3,027
Feb 6, 202617.4017.4717.0217.4717.470.87%2,697
Feb 5, 202617.6317.6317.2417.3217.32-1.76%470
Feb 4, 202617.1717.9917.1717.6317.631.79%4,132
Feb 3, 202617.4017.7717.0017.3217.321.88%6,293
Feb 2, 202617.5017.6916.7017.0017.00-2.69%18,627
Feb 1, 202617.2017.9517.2017.4717.47-0.40%1,878
Jan 30, 202617.0017.5716.5717.5417.542.15%2,494
Jan 29, 202617.0017.3516.9017.1717.17-1.49%4,430
Jan 28, 202617.9118.1517.1717.4317.431.51%7,089
Jan 27, 202617.6417.8417.1517.1717.17-0.69%1,877
Jan 23, 202617.9118.2517.2517.2917.290.17%1,393
Jan 22, 202617.1018.0817.1017.2617.260.47%4,495
Jan 21, 202617.3017.3016.5617.1817.181.84%11,006
Jan 20, 202618.0018.2516.7416.8716.87-6.07%3,878
Jan 19, 202620.0020.0017.7817.9617.96-2.23%3,164
Jan 16, 202616.5518.4716.5518.3718.372.06%1,036
Jan 14, 202617.9018.2217.7418.0018.000.45%4,018
Jan 13, 202618.1518.4717.7817.9217.921.13%3,891
Jan 12, 202621.0021.0017.6117.7217.72-2.64%6,746
Jan 9, 202618.7020.0018.1318.2018.20-2.67%5,832
Jan 8, 202619.0019.0918.6018.7018.70-1.06%3,205
Jan 7, 202619.0019.0818.7318.9018.90-0.53%2,262
Jan 6, 202619.1319.1418.7719.0019.00-0.68%6,933
Jan 5, 202618.6719.3618.6719.1319.13-0.31%2,726
Jan 2, 202619.2219.6019.0019.1919.191.00%14,991
Jan 1, 202619.4419.5019.0019.0019.00-1.81%5,893
Dec 31, 202521.0021.0018.5019.3519.351.04%3,257
Dec 30, 202518.7519.1518.6719.1519.152.35%2,907
Dec 29, 202519.0019.2518.6118.7118.71-2.81%3,018
Dec 26, 202519.0019.3918.7519.2519.250.36%4,741
Dec 24, 202519.3319.3319.0519.1819.18-0.05%3,325
Dec 23, 202519.2119.4019.1519.1919.190.10%8,366
Dec 22, 202519.3019.3019.1519.1719.170.89%3,291
Dec 19, 202518.3419.3018.3419.0019.001.60%5,469
Dec 18, 202518.8618.9418.3018.7018.70-0.85%5,056
Dec 17, 202519.4019.4018.7518.8618.86-2.93%4,349
Dec 16, 202519.2919.4519.0019.4319.430.67%3,072
Dec 15, 202519.2119.3918.8719.3019.30-0.57%5,000
Dec 12, 202519.6019.6519.2519.4119.41-0.87%5,905
Dec 11, 202518.9419.6018.9419.5819.581.14%2,996
Dec 10, 202519.0420.0018.9219.3619.361.84%14,935
Dec 9, 202518.7119.0518.3119.0119.011.01%5,081
Dec 8, 202519.5719.5718.5018.8218.82-1.47%2,236
Dec 5, 202519.4019.4318.7519.1019.10-1.34%1,297
Dec 4, 202521.8021.8019.0219.3619.36-0.36%5,626
Dec 3, 202519.3519.4419.2019.4319.43-0.26%1,577
Dec 2, 202519.4719.7919.3019.4819.480.05%3,385
Dec 1, 202519.6019.8819.4719.4719.47-0.15%7,115
Nov 28, 202518.1119.6918.1119.5019.50-0.66%6,469
Nov 27, 202519.1819.9919.1719.6319.632.35%3,960
Nov 26, 202519.3819.4619.0019.1819.180.95%1,051
Nov 25, 202519.0919.2818.7919.0019.00-0.63%9,089
Nov 24, 202519.5019.5019.0019.1219.12-1.95%1,903
Nov 21, 202519.7319.7319.5019.5019.50-0.26%4,583
Nov 20, 202519.6120.1019.3819.5519.55-1.41%3,191
Nov 19, 202520.2520.2519.6119.8319.83-0.70%9,643
Nov 18, 202519.9520.1019.7019.9719.970.10%9,779
Nov 17, 202520.0020.1319.8019.9519.95-7,519
Nov 14, 202520.1020.1919.9319.9519.95-0.70%2,935
Nov 13, 202520.2220.2219.8620.0920.090.95%8,131
Nov 12, 202520.4320.4319.8019.9019.90-1.39%4,061
Nov 11, 202520.2820.4220.0320.1820.18-0.93%4,782
Nov 10, 202520.0120.7820.0120.3720.372.41%16,909
Nov 7, 202519.5220.0819.5219.8919.89-0.60%7,232
Nov 6, 202518.0320.5018.0320.0120.01-1.91%12,175
Nov 4, 202520.6020.7820.4020.4020.40-1.31%2,873
Nov 3, 202521.4821.4820.6020.6720.67-0.77%5,226
Oct 31, 202520.7021.0720.7020.8320.83-1.28%1,944
Oct 30, 202521.5621.5620.8521.1021.10-0.19%11,239
Oct 29, 202521.1021.3520.7921.1421.140.71%9,220
Oct 28, 202521.4321.4320.3520.9920.990.53%10,299
Oct 27, 202521.4021.5120.8220.8820.88-0.57%5,385
Oct 24, 202521.3221.3220.8021.0021.000.14%2,638
Oct 23, 202520.7421.2120.7020.9720.971.11%15,645
Oct 21, 202520.4820.9720.4820.7420.741.82%2,343
Oct 20, 202520.5620.7019.7720.3720.371.04%9,064
Oct 17, 202521.1021.1019.9020.1620.16-2.56%9,621
Oct 16, 202520.5620.8720.3720.6920.692.43%9,944
Oct 15, 202520.1420.8020.0820.2020.200.65%3,808
Oct 14, 202520.1520.2319.8020.0720.07-0.59%6,916